Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2010 | 170.00p | 170.50p | 168.17p | 170.50p | 2100 |
25/11/2010 | 170.00p | 172.00p | 170.00p | 170.00p | 7266 |
24/11/2010 | 170.00p | 170.00p | 168.40p | 170.00p | 1687 |
23/11/2010 | 170.00p | 170.00p | 168.60p | 169.50p | 31000 |
22/11/2010 | 167.00p | 170.50p | 165.88p | 170.50p | 1500 |
19/11/2010 | 167.50p | 170.90p | 167.00p | 167.00p | 384 |
18/11/2010 | 167.50p | 167.50p | 165.75p | 167.50p | 2000 |
17/11/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
16/11/2010 | 165.00p | 168.25p | 165.00p | 167.50p | 5775 |
15/11/2010 | 164.00p | 165.00p | 164.00p | 165.00p | 0 |
12/11/2010 | 168.00p | 168.00p | 164.00p | 164.00p | 1300 |
11/11/2010 | 160.00p | 164.00p | 160.00p | 164.00p | 66 |
10/11/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 41 |
09/11/2010 | 166.00p | 166.00p | 162.50p | 162.50p | 3126 |
08/11/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 2750 |
05/11/2010 | 165.00p | 170.00p | 165.00p | 166.50p | 8819 |
04/11/2010 | 165.00p | 170.00p | 165.00p | 165.00p | 15919 |
03/11/2010 | 167.25p | 170.00p | 167.25p | 167.50p | 600 |
02/11/2010 | 165.00p | 168.00p | 165.00p | 167.25p | 18233 |
01/11/2010 | 167.00p | 168.00p | 165.00p | 165.00p | 28989 |
29/10/2010 | 165.00p | 167.00p | 164.50p | 167.00p | 25284 |
28/10/2010 | 165.00p | 165.40p | 162.76p | 163.50p | 11500 |
27/10/2010 | 167.00p | 167.00p | 162.00p | 164.00p | 4238 |
26/10/2010 | 167.00p | 167.00p | 161.40p | 167.00p | 11058 |
25/10/2010 | 162.00p | 166.50p | 162.00p | 162.00p | 4296 |
22/10/2010 | 163.00p | 167.20p | 163.00p | 163.50p | 2583 |
21/10/2010 | 166.00p | 166.00p | 163.00p | 163.00p | 15002 |
20/10/2010 | 166.00p | 166.00p | 165.30p | 166.00p | 3512 |
19/10/2010 | 165.50p | 167.56p | 163.00p | 163.00p | 7461 |
18/10/2010 | 164.50p | 166.00p | 164.50p | 165.50p | 5000 |
15/10/2010 | 163.00p | 164.50p | 163.00p | 164.50p | 14 |
14/10/2010 | 162.75p | 164.26p | 162.75p | 163.00p | 5550 |
13/10/2010 | 166.00p | 166.00p | 160.77p | 162.75p | 5895 |
12/10/2010 | 165.00p | 166.08p | 160.74p | 166.00p | 41609 |
11/10/2010 | 163.00p | 163.00p | 160.50p | 160.50p | 10567 |
08/10/2010 | 157.00p | 160.40p | 155.00p | 157.50p | 12878 |
07/10/2010 | 163.50p | 164.00p | 158.50p | 158.50p | 77766 |
06/10/2010 | 163.50p | 163.50p | 160.00p | 160.50p | 39905 |
05/10/2010 | 161.50p | 162.96p | 161.00p | 161.00p | 9932 |
04/10/2010 | 162.00p | 163.58p | 160.00p | 161.50p | 33755 |
01/10/2010 | 155.00p | 162.77p | 155.00p | 160.00p | 25933 |
30/09/2010 | 155.00p | 159.55p | 152.00p | 155.00p | 2897 |
29/09/2010 | 161.75p | 161.75p | 152.00p | 157.00p | 52616 |
28/09/2010 | 164.00p | 164.00p | 154.25p | 154.25p | 13518 |
27/09/2010 | 160.00p | 161.00p | 160.00p | 161.00p | 1000 |
24/09/2010 | 162.00p | 162.00p | 161.00p | 161.00p | 11354 |
23/09/2010 | 159.00p | 162.00p | 159.00p | 162.00p | 0 |
22/09/2010 | 160.00p | 162.67p | 159.00p | 159.00p | 39225 |
21/09/2010 | 163.50p | 163.50p | 161.50p | 161.50p | 2127 |
20/09/2010 | 163.00p | 163.50p | 160.00p | 163.50p | 21347 |
17/09/2010 | 157.00p | 161.80p | 155.00p | 155.00p | 31529 |
16/09/2010 | 158.00p | 164.90p | 158.00p | 159.00p | 3909 |
15/09/2010 | 158.00p | 165.00p | 158.00p | 165.00p | 19266 |
14/09/2010 | 147.00p | 163.00p | 141.60p | 157.00p | 113086 |
13/09/2010 | 135.00p | 139.50p | 135.00p | 139.00p | 5932 |
10/09/2010 | 140.00p | 140.00p | 135.00p | 139.00p | 3052 |
09/09/2010 | 136.00p | 139.50p | 136.00p | 138.00p | 2838 |
08/09/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
07/09/2010 | 137.50p | 139.63p | 137.50p | 137.50p | 5600 |
06/09/2010 | 137.50p | 137.50p | 136.00p | 137.50p | 4826 |
03/09/2010 | 137.00p | 138.75p | 136.00p | 137.50p | 33224 |
02/09/2010 | 137.00p | 140.00p | 135.00p | 137.50p | 45682 |
01/09/2010 | 142.00p | 142.00p | 138.50p | 138.50p | 2000 |
31/08/2010 | 143.00p | 143.00p | 142.00p | 142.00p | 3503 |
27/08/2010 | 137.50p | 139.00p | 137.50p | 139.00p | 3000 |
26/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
25/08/2010 | 139.50p | 139.50p | 137.50p | 137.50p | 0 |
24/08/2010 | 140.00p | 140.13p | 139.00p | 139.50p | 26000 |
23/08/2010 | 139.75p | 140.00p | 139.75p | 140.00p | 4000 |
20/08/2010 | 139.00p | 140.50p | 139.00p | 139.75p | 16765 |
19/08/2010 | 142.00p | 142.00p | 139.00p | 140.50p | 6587 |
18/08/2010 | 141.00p | 141.00p | 139.25p | 139.25p | 25630 |
17/08/2010 | 141.50p | 142.25p | 141.00p | 141.00p | 16 |
16/08/2010 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
13/08/2010 | 140.00p | 141.50p | 140.00p | 141.50p | 31246 |
12/08/2010 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
11/08/2010 | 140.00p | 141.50p | 140.00p | 141.50p | 7986 |
10/08/2010 | 140.00p | 141.50p | 140.00p | 140.00p | 31435 |
09/08/2010 | 140.00p | 144.10p | 140.00p | 142.50p | 24787 |
06/08/2010 | 145.00p | 145.00p | 142.75p | 142.75p | 11367 |
05/08/2010 | 145.00p | 145.00p | 144.75p | 145.00p | 5103 |
04/08/2010 | 141.50p | 144.10p | 141.50p | 142.00p | 690 |
03/08/2010 | 141.50p | 144.75p | 140.60p | 141.50p | 4000 |
02/08/2010 | 142.00p | 142.00p | 139.15p | 141.50p | 1000 |
30/07/2010 | 142.00p | 142.00p | 140.48p | 142.00p | 900 |
29/07/2010 | 140.00p | 142.00p | 140.00p | 142.00p | 8942 |
28/07/2010 | 140.00p | 146.80p | 140.00p | 143.00p | 2135 |
27/07/2010 | 145.00p | 145.00p | 140.00p | 142.50p | 36281 |
26/07/2010 | 140.00p | 144.65p | 140.00p | 142.50p | 6907 |
23/07/2010 | 140.00p | 147.44p | 140.00p | 140.00p | 1718 |
22/07/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 220 |
21/07/2010 | 140.25p | 147.65p | 140.25p | 143.75p | 4900 |
20/07/2010 | 141.75p | 146.00p | 141.75p | 143.75p | 700 |
19/07/2010 | 139.75p | 141.75p | 139.75p | 141.75p | 10000 |
16/07/2010 | 143.75p | 143.75p | 143.75p | 143.75p | 0 |
15/07/2010 | 148.00p | 148.00p | 139.50p | 143.75p | 6273 |
14/07/2010 | 143.75p | 143.75p | 139.59p | 143.75p | 7500 |
13/07/2010 | 141.00p | 143.75p | 141.00p | 143.75p | 0 |
12/07/2010 | 141.00p | 142.00p | 140.02p | 141.00p | 12161 |
09/07/2010 | 146.00p | 148.00p | 146.00p | 148.00p | 3239 |
08/07/2010 | 146.00p | 146.00p | 143.00p | 143.00p | 1268 |
07/07/2010 | 143.50p | 143.50p | 139.49p | 142.50p | 626 |
06/07/2010 | 142.00p | 143.50p | 142.00p | 143.50p | 0 |
05/07/2010 | 141.00p | 142.00p | 141.00p | 142.00p | 0 |
02/07/2010 | 139.50p | 141.00p | 139.50p | 141.00p | 0 |
01/07/2010 | 139.00p | 139.50p | 136.00p | 139.50p | 7341 |
30/06/2010 | 142.75p | 142.75p | 141.00p | 141.00p | 0 |
29/06/2010 | 144.00p | 144.00p | 137.91p | 142.75p | 12001 |
28/06/2010 | 140.00p | 141.50p | 137.00p | 141.50p | 14458 |
25/06/2010 | 142.50p | 142.50p | 139.56p | 142.50p | 18889 |
24/06/2010 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
23/06/2010 | 145.50p | 145.50p | 142.50p | 142.50p | 2060 |
22/06/2010 | 145.00p | 150.50p | 140.75p | 145.50p | 6109 |
21/06/2010 | 145.00p | 145.50p | 140.35p | 145.50p | 3800 |
18/06/2010 | 143.00p | 150.75p | 143.00p | 150.75p | 47562 |
17/06/2010 | 143.00p | 150.00p | 143.00p | 150.00p | 29232 |
16/06/2010 | 140.50p | 142.50p | 140.50p | 142.50p | 0 |
15/06/2010 | 139.00p | 141.01p | 139.00p | 140.50p | 1368 |
14/06/2010 | 138.25p | 138.25p | 134.40p | 138.25p | 971 |
11/06/2010 | 138.25p | 138.25p | 134.17p | 138.25p | 332 |
10/06/2010 | 136.25p | 138.25p | 136.25p | 138.25p | 2320 |
09/06/2010 | 140.00p | 140.00p | 134.40p | 136.25p | 1270273 |
08/06/2010 | 135.00p | 140.00p | 135.00p | 140.00p | 5849 |
07/06/2010 | 135.00p | 144.30p | 135.00p | 138.50p | 272 |
04/06/2010 | 138.00p | 145.00p | 138.00p | 140.00p | 41690 |
03/06/2010 | 135.75p | 142.00p | 135.00p | 142.00p | 19531 |
02/06/2010 | 143.50p | 143.50p | 135.77p | 141.00p | 4000 |
01/06/2010 | 141.00p | 143.50p | 140.00p | 143.50p | 8000 |
28/05/2010 | 138.00p | 140.25p | 136.50p | 136.50p | 20500 |
27/05/2010 | 138.00p | 139.80p | 136.00p | 139.50p | 14000 |
26/05/2010 | 132.00p | 134.00p | 131.50p | 134.00p | 46868 |
25/05/2010 | 131.00p | 136.25p | 131.00p | 135.00p | 9523 |
24/05/2010 | 133.00p | 138.25p | 132.94p | 133.00p | 14472 |
21/05/2010 | 140.00p | 140.00p | 133.00p | 133.75p | 25384 |
20/05/2010 | 150.00p | 155.00p | 141.50p | 141.50p | 31247 |
19/05/2010 | 151.00p | 152.50p | 150.00p | 152.50p | 12500 |
18/05/2010 | 151.75p | 155.40p | 151.75p | 151.75p | 7386 |
17/05/2010 | 152.00p | 153.50p | 152.00p | 153.50p | 914 |
14/05/2010 | 157.00p | 160.35p | 154.00p | 155.00p | 52338 |
13/05/2010 | 154.50p | 156.00p | 151.40p | 156.00p | 3500 |
12/05/2010 | 152.00p | 155.60p | 152.00p | 154.50p | 7526 |
11/05/2010 | 155.00p | 155.00p | 153.50p | 153.50p | 0 |
10/05/2010 | 155.00p | 155.60p | 155.00p | 155.00p | 4311 |
07/05/2010 | 157.00p | 157.00p | 150.00p | 153.50p | 5343 |
06/05/2010 | 150.00p | 157.75p | 150.00p | 157.75p | 659 |
05/05/2010 | 157.00p | 157.20p | 150.37p | 157.00p | 10983 |
04/05/2010 | 155.50p | 155.50p | 152.20p | 155.50p | 3500 |
30/04/2010 | 156.50p | 156.50p | 150.00p | 155.50p | 26680 |
29/04/2010 | 152.00p | 160.91p | 152.00p | 156.50p | 2339 |
28/04/2010 | 158.00p | 160.00p | 152.94p | 156.25p | 29592 |
27/04/2010 | 165.00p | 165.00p | 157.08p | 158.50p | 4251 |
26/04/2010 | 157.00p | 164.52p | 157.00p | 161.00p | 2950 |
23/04/2010 | 158.00p | 164.40p | 155.00p | 158.00p | 7089 |
22/04/2010 | 166.00p | 166.00p | 158.08p | 159.75p | 1200 |
21/04/2010 | 163.00p | 165.52p | 163.00p | 163.00p | 3000 |
20/04/2010 | 163.00p | 165.64p | 160.00p | 163.00p | 32094 |
19/04/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 48465 |
16/04/2010 | 160.00p | 160.00p | 156.75p | 156.75p | 5077 |
15/04/2010 | 158.00p | 158.00p | 155.50p | 155.50p | 0 |
14/04/2010 | 155.00p | 159.00p | 155.00p | 158.00p | 85041 |
13/04/2010 | 156.50p | 156.50p | 155.40p | 156.50p | 8585 |
12/04/2010 | 158.00p | 158.00p | 152.00p | 156.50p | 74194 |
09/04/2010 | 154.50p | 156.01p | 152.90p | 155.00p | 517 |
08/04/2010 | 155.00p | 156.85p | 154.50p | 154.50p | 7805 |
07/04/2010 | 157.00p | 158.00p | 153.20p | 155.00p | 70327 |
06/04/2010 | 154.25p | 157.00p | 152.00p | 156.00p | 166493 |
01/04/2010 | 145.00p | 152.50p | 145.00p | 148.75p | 29584 |
31/03/2010 | 147.00p | 149.85p | 147.00p | 149.00p | 4827 |
30/03/2010 | 150.75p | 150.75p | 145.47p | 147.50p | 200 |
29/03/2010 | 148.75p | 153.75p | 143.34p | 150.75p | 7381 |
26/03/2010 | 143.00p | 153.88p | 142.00p | 148.75p | 8131 |
25/03/2010 | 149.00p | 153.90p | 149.00p | 151.75p | 3747 |
24/03/2010 | 154.50p | 154.50p | 151.75p | 151.75p | 49 |
23/03/2010 | 150.00p | 154.00p | 150.00p | 154.00p | 10350 |
22/03/2010 | 150.00p | 150.00p | 143.00p | 146.50p | 13490 |
19/03/2010 | 155.00p | 155.00p | 153.00p | 155.00p | 3131 |
18/03/2010 | 146.00p | 153.25p | 146.00p | 153.25p | 1032 |
17/03/2010 | 153.00p | 153.00p | 150.50p | 150.50p | 1307 |
16/03/2010 | 151.00p | 151.09p | 146.00p | 146.00p | 34159 |
15/03/2010 | 151.00p | 158.11p | 151.00p | 152.00p | 12908 |
12/03/2010 | 151.00p | 155.50p | 150.18p | 155.50p | 14337 |
11/03/2010 | 151.00p | 155.50p | 151.00p | 155.50p | 3113 |
10/03/2010 | 153.25p | 156.00p | 151.27p | 153.25p | 5957 |
09/03/2010 | 161.00p | 161.00p | 155.00p | 157.25p | 10375 |
08/03/2010 | 157.25p | 157.25p | 155.50p | 157.25p | 5823 |
05/03/2010 | 161.00p | 162.00p | 151.29p | 157.25p | 6993 |
04/03/2010 | 151.00p | 159.00p | 151.00p | 159.00p | 40000 |
03/03/2010 | 155.00p | 155.95p | 151.00p | 151.00p | 7563 |
02/03/2010 | 157.00p | 160.00p | 157.00p | 157.00p | 30195 |
01/03/2010 | 160.50p | 161.01p | 160.00p | 160.00p | 7738 |
26/02/2010 | 157.00p | 163.12p | 157.00p | 160.50p | 4434 |
25/02/2010 | 159.00p | 162.16p | 157.00p | 157.00p | 79244 |
24/02/2010 | 158.00p | 164.75p | 157.76p | 164.00p | 166898 |
23/02/2010 | 153.00p | 153.00p | 150.00p | 153.00p | 17335 |
22/02/2010 | 152.00p | 153.75p | 150.95p | 153.75p | 23681 |
19/02/2010 | 149.00p | 153.50p | 149.00p | 153.50p | 13000 |
18/02/2010 | 145.00p | 148.25p | 145.00p | 148.25p | 17995 |
17/02/2010 | 142.00p | 147.00p | 142.00p | 145.50p | 12000 |
16/02/2010 | 148.75p | 148.75p | 147.67p | 148.75p | 1062 |
15/02/2010 | 145.50p | 147.00p | 145.50p | 147.00p | 0 |
*Close Price adjusted for both dividends and splits